Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2018-06-28 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2023
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2023-12-29 | $0.60 | $0.60 | 401,200 | — | — |
| 2023-12-28 | $0.55 | $0.55 | 392,000 | — | — |
| 2023-12-27 | $0.63 | $0.63 | 209,500 | — | — |
| 2023-12-26 | $0.65 | $0.65 | 96,800 | — | — |
| 2023-12-22 | $0.65 | $0.65 | 121,700 | — | — |
| 2023-12-21 | $0.68 | $0.68 | 68,900 | — | — |
| 2023-12-20 | $0.71 | $0.71 | 79,200 | — | — |
| 2023-12-19 | $0.71 | $0.71 | 126,900 | — | — |
| 2023-12-18 | $0.66 | $0.66 | 28,300 | — | — |
| 2023-12-15 | $0.66 | $0.66 | 38,400 | — | — |
| 2023-12-14 | $0.66 | $0.66 | 37,700 | — | — |
| 2023-12-13 | $0.67 | $0.67 | 18,000 | — | — |
| 2023-12-12 | $0.67 | $0.67 | 6,700 | — | — |
| 2023-12-11 | $0.69 | $0.69 | 27,600 | — | — |
| 2023-12-08 | $0.68 | $0.68 | 16,000 | — | — |
| 2023-12-07 | $0.66 | $0.66 | 10,800 | — | — |
| 2023-12-06 | $0.67 | $0.67 | 37,400 | — | — |
| 2023-12-05 | $0.66 | $0.66 | 42,300 | — | — |
| 2023-12-04 | $0.71 | $0.71 | 8,900 | — | — |
| 2023-12-01 | $0.66 | $0.66 | 18,800 | — | — |
| 2023-11-30 | $0.71 | $0.71 | 15,600 | — | — |
| 2023-11-29 | $0.70 | $0.70 | 79,700 | — | — |
| 2023-11-28 | $0.70 | $0.70 | 8,300 | — | — |
| 2023-11-27 | $0.73 | $0.73 | 6,700 | — | — |
| 2023-11-24 | $0.70 | $0.70 | 7,200 | — | — |
| 2023-11-22 | $0.72 | $0.72 | 4,800 | — | — |
| 2023-11-21 | $0.73 | $0.73 | 2,900 | — | — |
| 2023-11-20 | $0.73 | $0.73 | 9,400 | — | — |
| 2023-11-17 | $0.73 | $0.73 | 11,600 | — | — |
| 2023-11-16 | $0.73 | $0.73 | 9,900 | — | — |
| 2023-11-15 | $0.73 | $0.73 | 21,100 | — | — |
| 2023-11-14 | $0.72 | $0.72 | 46,700 | — | — |
| 2023-11-13 | $0.70 | $0.70 | 36,500 | — | — |
| 2023-11-10 | $0.70 | $0.70 | 53,100 | — | — |
| 2023-11-09 | $0.73 | $0.73 | 166,700 | — | — |
| 2023-11-08 | $0.61 | $0.61 | 46,300 | — | — |
| 2023-11-07 | $0.62 | $0.62 | 51,600 | — | — |
| 2023-11-06 | $0.62 | $0.62 | 4,600 | — | — |
| 2023-11-03 | $0.61 | $0.61 | 54,300 | — | — |
| 2023-11-02 | $0.65 | $0.65 | 10,100 | — | — |
| 2023-11-01 | $0.67 | $0.67 | 3,100 | — | — |
| 2023-10-31 | $0.69 | $0.68 | 4,300 | — | — |
| 2023-10-30 | $0.66 | $0.66 | 31,100 | — | — |
| 2023-10-27 | $0.68 | $0.68 | 10,800 | — | — |
| 2023-10-26 | $0.68 | $0.68 | 28,300 | — | — |
| 2023-10-25 | $0.70 | $0.70 | 7,000 | — | — |
| 2023-10-24 | $0.69 | $0.69 | 20,000 | — | — |
| 2023-10-23 | $0.66 | $0.66 | 17,500 | — | — |
| 2023-10-20 | $0.67 | $0.67 | 12,500 | — | — |
| 2023-10-19 | $0.66 | $0.66 | 8,100 | — | — |
| 2023-10-18 | $0.67 | $0.67 | 14,500 | — | — |
| 2023-10-17 | $0.66 | $0.66 | 66,500 | — | — |
| 2023-10-16 | $0.74 | $0.74 | 94,100 | — | — |
| 2023-10-13 | $0.73 | $0.73 | 36,200 | — | — |
| 2023-10-12 | $0.69 | $0.69 | 35,300 | — | — |
| 2023-10-11 | $0.70 | $0.70 | 5,700 | — | — |
| 2023-10-10 | $0.71 | $0.71 | 27,200 | — | — |
| 2023-10-09 | $0.71 | $0.71 | 3,500 | — | — |
| 2023-10-06 | $0.72 | $0.72 | 16,000 | — | — |
| 2023-10-05 | $0.70 | $0.70 | 11,200 | — | — |
| 2023-10-04 | $0.73 | $0.73 | 12,300 | — | — |
| 2023-10-03 | $0.72 | $0.72 | 8,300 | — | — |
| 2023-10-02 | $0.69 | $0.69 | 14,200 | — | — |
| 2023-09-29 | $0.73 | $0.73 | 3,500 | — | — |
| 2023-09-28 | $0.72 | $0.72 | 26,600 | — | — |
| 2023-09-27 | $0.72 | $0.72 | 28,900 | — | — |
| 2023-09-26 | $0.69 | $0.69 | 49,500 | — | — |
| 2023-09-25 | $0.64 | $0.64 | 47,400 | — | — |
| 2023-09-22 | $0.71 | $0.71 | 23,000 | — | — |
| 2023-09-21 | $0.71 | $0.70 | 46,200 | — | — |
| 2023-09-20 | $0.69 | $0.68 | 31,900 | — | — |
| 2023-09-19 | $0.70 | $0.70 | 79,600 | — | — |
| 2023-09-18 | $0.66 | $0.66 | 10,000 | — | — |
| 2023-09-15 | $0.69 | $0.68 | 22,800 | — | — |
| 2023-09-14 | $0.68 | $0.68 | 66,000 | — | — |
| 2023-09-13 | $0.69 | $0.69 | 11,400 | — | — |
| 2023-09-12 | $0.66 | $0.66 | 367,000 | — | — |
| 2023-09-11 | $0.67 | $0.67 | 40,800 | — | — |
| 2023-09-08 | $0.63 | $0.63 | 12,200 | — | — |
| 2023-09-07 | $0.63 | $0.63 | 21,400 | — | — |
| 2023-09-06 | $0.68 | $0.68 | 7,200 | — | — |
| 2023-09-05 | $0.66 | $0.66 | 30,200 | — | — |
| 2023-09-01 | $0.67 | $0.67 | 25,900 | — | — |
| 2023-08-31 | $0.69 | $0.69 | 26,000 | — | — |
| 2023-08-30 | $0.67 | $0.67 | 18,100 | — | — |
| 2023-08-29 | $0.70 | $0.70 | 40,000 | — | — |
| 2023-08-28 | $0.70 | $0.70 | 28,600 | — | — |
| 2023-08-25 | $0.69 | $0.69 | 58,100 | — | — |
| 2023-08-24 | $0.76 | $0.76 | 79,600 | — | — |
| 2023-08-23 | $0.72 | $0.72 | 43,700 | — | — |
| 2023-08-22 | $0.68 | $0.68 | 107,000 | — | — |
| 2023-08-21 | $0.61 | $0.61 | 98,200 | — | — |
| 2023-08-18 | $0.60 | $0.60 | 95,500 | — | — |
| 2023-08-17 | $0.60 | $0.60 | 143,800 | — | — |
| 2023-08-16 | $0.63 | $0.63 | 45,100 | — | — |
| 2023-08-15 | $0.60 | $0.60 | 118,400 | — | — |
| 2023-08-14 | $0.61 | $0.61 | 94,700 | — | — |
| 2023-08-11 | $0.74 | $0.74 | 3,300 | — | — |
| 2023-08-10 | $0.75 | $0.75 | 32,800 | — | — |
| 2023-08-09 | $0.75 | $0.75 | 15,400 | — | — |
| 2023-08-08 | $0.77 | $0.77 | 31,700 | — | — |
| 2023-08-07 | $0.76 | $0.76 | 19,900 | — | — |
| 2023-08-04 | $0.80 | $0.80 | 28,200 | — | — |
| 2023-08-03 | $0.76 | $0.76 | 28,400 | — | — |
| 2023-08-02 | $0.78 | $0.78 | 7,500 | — | — |
| 2023-08-01 | $0.80 | $0.80 | 18,900 | — | — |
| 2023-07-31 | $0.79 | $0.79 | 17,500 | — | — |
| 2023-07-28 | $0.81 | $0.81 | 44,700 | — | — |
| 2023-07-27 | $0.80 | $0.80 | 22,100 | — | — |
| 2023-07-26 | $0.79 | $0.79 | 53,700 | — | — |
| 2023-07-25 | $0.81 | $0.81 | 38,400 | — | — |
| 2023-07-24 | $0.83 | $0.83 | 53,300 | — | — |
| 2023-07-21 | $0.84 | $0.84 | 13,200 | — | — |
| 2023-07-20 | $0.85 | $0.85 | 10,300 | — | — |
| 2023-07-19 | $0.82 | $0.82 | 51,100 | — | — |
| 2023-07-18 | $0.87 | $0.87 | 7,300 | — | — |
| 2023-07-17 | $0.85 | $0.85 | 22,900 | — | — |
| 2023-07-14 | $0.85 | $0.85 | 31,300 | — | — |
| 2023-07-13 | $0.85 | $0.85 | 27,600 | — | — |
| 2023-07-12 | $0.85 | $0.85 | 4,000 | — | — |
| 2023-07-11 | $0.83 | $0.83 | 15,900 | — | — |
| 2023-07-10 | $0.83 | $0.83 | 11,200 | — | — |
| 2023-07-07 | $0.83 | $0.83 | 28,200 | — | — |
| 2023-07-06 | $0.82 | $0.82 | 19,300 | — | — |
| 2023-07-05 | $0.88 | $0.88 | 10,000 | — | — |
| 2023-07-03 | $0.88 | $0.88 | 7,200 | — | — |
| 2023-06-30 | $0.84 | $0.84 | 9,900 | — | — |
| 2023-06-29 | $0.82 | $0.82 | 12,300 | — | — |
| 2023-06-28 | $0.84 | $0.84 | 8,500 | — | — |
| 2023-06-27 | $0.82 | $0.82 | 9,600 | — | — |
| 2023-06-26 | $0.82 | $0.82 | 4,300 | — | — |
| 2023-06-23 | $0.83 | $0.83 | 50,200 | — | — |
| 2023-06-22 | $0.82 | $0.82 | 19,300 | — | — |
| 2023-06-21 | $0.83 | $0.83 | 12,900 | — | — |
| 2023-06-20 | $0.83 | $0.83 | 9,800 | — | — |
| 2023-06-16 | $0.83 | $0.83 | 9,200 | — | — |
| 2023-06-15 | $0.84 | $0.84 | 37,800 | — | — |
| 2023-06-14 | $0.80 | $0.80 | 17,100 | — | — |
| 2023-06-13 | $0.83 | $0.83 | 29,900 | — | — |
| 2023-06-12 | $0.85 | $0.85 | 17,600 | — | — |
| 2023-06-09 | $0.85 | $0.85 | 22,000 | — | — |
| 2023-06-08 | $0.81 | $0.81 | 5,200 | — | — |
| 2023-06-07 | $0.80 | $0.80 | 24,200 | — | — |
| 2023-06-06 | $0.81 | $0.81 | 40,500 | — | — |
| 2023-06-05 | $0.89 | $0.89 | 29,300 | — | — |
| 2023-06-02 | $0.89 | $0.89 | 17,800 | — | — |
| 2023-06-01 | $0.85 | $0.85 | 55,300 | — | — |
| 2023-05-31 | $0.79 | $0.79 | 25,000 | — | — |
| 2023-05-30 | $0.77 | $0.77 | 19,500 | — | — |
| 2023-05-26 | $0.79 | $0.79 | 33,300 | — | — |
| 2023-05-25 | $0.77 | $0.77 | 71,100 | — | — |
| 2023-05-24 | $0.80 | $0.80 | 32,300 | — | — |
| 2023-05-23 | $0.88 | $0.88 | 16,100 | — | — |
| 2023-05-22 | $0.91 | $0.91 | 24,900 | — | — |
| 2023-05-19 | $0.93 | $0.93 | 12,600 | — | — |
| 2023-05-18 | $0.91 | $0.91 | 36,300 | — | — |
| 2023-05-17 | $0.99 | $0.99 | 126,000 | — | — |
| 2023-05-16 | $0.98 | $0.98 | 26,600 | — | — |
| 2023-05-15 | $1.01 | $1.01 | 100,400 | — | — |
| 2023-05-12 | $0.94 | $0.94 | 57,700 | — | — |
| 2023-05-11 | $0.90 | $0.90 | 20,300 | — | — |
| 2023-05-10 | $0.90 | $0.90 | 12,700 | — | — |
| 2023-05-09 | $0.91 | $0.91 | 29,300 | — | — |
| 2023-05-08 | $0.88 | $0.88 | 81,900 | — | — |
| 2023-05-05 | $0.82 | $0.82 | 17,000 | — | — |
| 2023-05-04 | $0.88 | $0.88 | 33,400 | — | — |
| 2023-05-03 | $0.88 | $0.88 | 43,500 | — | — |
| 2023-05-02 | $0.80 | $0.80 | 59,500 | — | — |
| 2023-05-01 | $0.80 | $0.80 | 52,800 | — | — |
| 2023-04-28 | $0.77 | $0.77 | 31,900 | — | — |
| 2023-04-27 | $0.76 | $0.76 | 36,100 | — | — |
| 2023-04-26 | $0.68 | $0.68 | 66,900 | — | — |
| 2023-04-25 | $0.70 | $0.70 | 86,500 | — | — |
| 2023-04-24 | $0.80 | $0.80 | 53,100 | — | — |
| 2023-04-21 | $0.83 | $0.83 | 19,300 | — | — |
| 2023-04-20 | $0.85 | $0.85 | 27,300 | — | — |
| 2023-04-19 | $0.87 | $0.87 | 14,100 | — | — |
| 2023-04-18 | $0.86 | $0.86 | 32,900 | — | — |
| 2023-04-17 | $0.85 | $0.85 | 23,000 | — | — |
| 2023-04-14 | $0.86 | $0.85 | 74,700 | — | — |
| 2023-04-13 | $0.90 | $0.90 | 50,000 | — | — |
| 2023-04-12 | $0.93 | $0.93 | 29,700 | — | — |
| 2023-04-11 | $0.90 | $0.90 | 59,800 | — | — |
| 2023-04-10 | $0.90 | $0.90 | 177,900 | — | — |
| 2023-04-06 | $0.86 | $0.86 | 105,300 | — | — |
| 2023-04-05 | $0.92 | $0.92 | 83,300 | — | — |
| 2023-04-04 | $0.98 | $0.98 | 149,000 | — | — |
| 2023-04-03 | $1.01 | $1.01 | 227,200 | — | — |
| 2023-03-31 | $1.16 | $1.16 | 66,000 | — | — |
| 2023-03-30 | $1.22 | $1.22 | 287,100 | — | — |
| 2023-03-29 | $1.35 | $1.35 | 350,200 | — | — |
| 2023-03-28 | $1.06 | $1.06 | 32,100 | — | — |
| 2023-03-27 | $1.03 | $1.03 | 30,500 | — | — |
| 2023-03-24 | $1.03 | $1.03 | 62,300 | — | — |
| 2023-03-23 | $1.06 | $1.06 | 59,500 | — | — |
| 2023-03-22 | $1.05 | $1.05 | 21,400 | — | — |
| 2023-03-21 | $1.07 | $1.07 | 40,600 | — | — |
| 2023-03-20 | $1.06 | $1.06 | 43,300 | — | — |
| 2023-03-17 | $1.08 | $1.08 | 43,900 | — | — |
| 2023-03-16 | $1.01 | $1.01 | 57,900 | — | — |
| 2023-03-15 | $1.01 | $1.01 | 110,300 | — | — |
| 2023-03-14 | $1.10 | $1.10 | 66,800 | — | — |
| 2023-03-13 | $1.14 | $1.14 | 60,800 | — | — |
| 2023-03-10 | $1.15 | $1.15 | 180,400 | — | — |
| 2023-03-09 | $1.21 | $1.21 | 308,000 | — | — |
| 2023-03-08 | $1.30 | $1.30 | 775,700 | — | — |
| 2023-03-07 | $1.23 | $1.23 | 1,246,000 | — | — |
| 2023-03-06 | $1.44 | $1.44 | 6,727,500 | — | — |
| 2023-03-03 | $1.02 | $1.02 | 1,968,400 | — | — |
| 2023-03-02 | $1.07 | $1.07 | 48,900 | — | — |
| 2023-03-01 | $0.99 | $0.99 | 77,800 | — | — |
| 2023-02-28 | $0.90 | $0.90 | 23,700 | — | — |
| 2023-02-27 | $0.85 | $0.85 | 35,900 | — | — |
| 2023-02-24 | $0.91 | $0.91 | 48,100 | — | — |
| 2023-02-23 | $0.96 | $0.96 | 41,300 | — | — |
| 2023-02-22 | $0.90 | $0.90 | 18,700 | — | — |
| 2023-02-21 | $0.95 | $0.95 | 33,100 | — | — |
| 2023-02-17 | $0.89 | $0.89 | 2,800 | — | — |
| 2023-02-16 | $0.91 | $0.91 | 28,300 | — | — |
| 2023-02-15 | $0.94 | $0.94 | 233,000 | — | — |
| 2023-02-14 | $0.85 | $0.85 | 36,100 | — | — |
| 2023-02-13 | $0.90 | $0.90 | 18,700 | — | — |
| 2023-02-10 | $0.91 | $0.91 | 25,400 | — | — |
| 2023-02-09 | $0.90 | $0.90 | 25,500 | — | — |
| 2023-02-08 | $0.95 | $0.95 | 6,100 | — | — |
| 2023-02-07 | $0.93 | $0.93 | 23,600 | — | — |
| 2023-02-06 | $0.93 | $0.93 | 25,300 | — | — |
| 2023-02-03 | $0.93 | $0.93 | 20,800 | — | — |
| 2023-02-02 | $0.95 | $0.95 | 36,500 | — | — |
| 2023-02-01 | $0.95 | $0.95 | 15,300 | — | — |
| 2023-01-31 | $0.92 | $0.92 | 42,800 | — | — |
| 2023-01-30 | $0.89 | $0.89 | 47,600 | — | — |
| 2023-01-27 | $0.90 | $0.90 | 24,000 | — | — |
| 2023-01-26 | $0.91 | $0.91 | 11,900 | — | — |
| 2023-01-25 | $0.95 | $0.95 | 25,100 | — | — |
| 2023-01-24 | $0.95 | $0.95 | 21,300 | — | — |
| 2023-01-23 | $0.92 | $0.92 | 51,400 | — | — |
| 2023-01-20 | $0.88 | $0.88 | 14,300 | — | — |
| 2023-01-19 | $0.88 | $0.88 | 38,200 | — | — |
| 2023-01-18 | $0.88 | $0.88 | 28,400 | — | — |
| 2023-01-17 | $0.86 | $0.86 | 47,700 | — | — |
| 2023-01-13 | $0.83 | $0.83 | 15,700 | — | — |
| 2023-01-12 | $0.83 | $0.83 | 129,600 | — | — |
| 2023-01-11 | $0.94 | $0.94 | 22,600 | — | — |
| 2023-01-10 | $0.94 | $0.94 | 21,100 | — | — |
| 2023-01-09 | $0.95 | $0.95 | 112,900 | — | — |
| 2023-01-06 | $1.05 | $1.05 | 146,300 | — | — |
| 2023-01-05 | $1.12 | $1.12 | 123,400 | — | — |
| 2023-01-04 | $1.09 | $1.09 | 218,300 | — | — |
| 2023-01-03 | $1.02 | $1.02 | 369,400 | — | — |